Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanticus Holdings Cp (NQ: ATLC )

24.50 -1.05 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.940 7.950 7.375 7.950 6,000 +0.04(+0.51%)
Nov 27, 2019 7.640 7.910 7.640 7.910 2,700 +0.07(+0.89%)
Nov 26, 2019 7.890 7.890 7.500 7.840 11,406 +0.29(+3.84%)
Nov 25, 2019 6.820 7.890 6.820 7.550 9,015 +0.09(+1.21%)
Nov 22, 2019 7.863 7.863 7.460 7.460 8,000 -0.25(-3.24%)
Nov 21, 2019 7.600 7.840 7.417 7.710 5,075 +0.11(+1.45%)
Nov 20, 2019 7.780 7.880 7.430 7.600 7,878 -0.22(-2.81%)
Nov 19, 2019 7.630 7.854 7.390 7.820 14,098 +0.47(+6.39%)
Nov 18, 2019 7.410 7.450 7.220 7.350 6,614 -0.13(-1.74%)
Nov 15, 2019 7.200 8.040 7.090 7.480 11,200 +0.43(+6.10%)
Nov 14, 2019 7.160 7.360 7.050 7.050 4,773 -0.24(-3.29%)
Nov 13, 2019 7.040 7.290 7.040 7.290 5,276 +0.27(+3.85%)
Nov 12, 2019 7.010 7.066 6.840 7.020 5,452 +0.13(+1.89%)
Nov 11, 2019 6.870 6.930 6.500 6.890 6,424 -0.05(-0.72%)
Nov 08, 2019 6.730 6.966 6.720 6.940 27,800 -0.01(-0.14%)
Nov 07, 2019 7.550 7.550 6.875 6.950 27,528 -0.74(-9.62%)
Nov 06, 2019 7.600 7.740 7.570 7.690 5,004 -0.01(-0.13%)
Nov 05, 2019 7.810 7.810 7.570 7.700 4,645 -0.14(-1.79%)
Nov 04, 2019 8.000 8.061 7.720 7.840 19,752 -0.06(-0.76%)
Nov 01, 2019 7.940 8.085 7.850 7.900 8,200 -0.01(-0.13%)
Oct 31, 2019 7.840 8.030 7.820 7.910 12,065 +0.03(+0.38%)
Oct 30, 2019 7.830 8.120 7.760 7.880 16,400 +0.00(+0.00%)
Oct 29, 2019 7.750 8.210 7.680 7.880 30,112 +0.09(+1.16%)
Oct 28, 2019 8.350 8.450 7.628 7.790 26,224 -0.21(-2.62%)
Oct 25, 2019 8.100 8.120 7.960 8.000 17,900 -0.04(-0.50%)
Oct 24, 2019 8.060 8.172 7.900 8.040 36,469 +0.05(+0.63%)
Oct 23, 2019 7.880 8.190 7.880 7.990 9,103 -0.22(-2.68%)
Oct 22, 2019 7.850 8.370 7.800 8.210 30,580 +0.12(+1.48%)
Oct 21, 2019 7.890 8.126 7.610 8.090 53,964 +0.18(+2.28%)
Oct 18, 2019 7.770 8.230 7.660 7.910 44,100 +0.08(+1.02%)
Oct 17, 2019 8.100 8.275 7.730 7.830 38,486 -0.32(-3.93%)
Oct 16, 2019 7.750 8.540 7.560 8.150 36,994 +0.50(+6.54%)
Oct 15, 2019 8.400 8.700 7.360 7.650 51,308 -0.93(-10.84%)
Oct 14, 2019 8.160 8.800 8.150 8.580 70,827 +0.47(+5.80%)
Oct 11, 2019 7.350 8.700 7.260 8.110 46,800 +0.76(+10.34%)
Oct 10, 2019 7.110 8.178 6.765 7.350 118,416 -0.13(-1.74%)
Oct 09, 2019 7.500 7.730 7.320 7.480 21,643 +0.06(+0.81%)
Oct 08, 2019 7.800 7.830 7.350 7.420 40,884 -0.50(-6.31%)
Oct 07, 2019 7.610 8.010 7.320 7.920 28,726 +0.31(+4.07%)
Oct 04, 2019 7.720 8.060 7.321 7.610 28,900 -0.05(-0.65%)
Oct 03, 2019 7.810 8.090 7.340 7.660 27,028 -0.27(-3.40%)
Oct 02, 2019 8.190 8.270 7.570 7.930 26,821 -0.34(-4.11%)
Oct 01, 2019 7.800 8.330 7.570 8.270 63,585 -0.08(-0.96%)
Sep 30, 2019 8.900 8.900 7.787 8.350 102,783 -0.54(-6.07%)
Sep 27, 2019 10.08 10.08 8.470 8.890 99,100 -0.71(-7.40%)
Sep 26, 2019 9.650 9.890 9.250 9.600 58,301 -0.04(-0.41%)
Sep 25, 2019 9.430 9.890 9.127 9.640 159,435 +0.34(+3.66%)
Sep 24, 2019 8.490 9.362 8.480 9.300 112,403 +0.36(+4.03%)
Sep 23, 2019 8.660 9.285 8.220 8.940 119,234 +0.33(+3.83%)
Sep 20, 2019 9.180 9.600 8.460 8.610 162,800 -0.32(-3.58%)
Sep 19, 2019 8.060 9.150 8.060 8.930 165,946 +0.70(+8.51%)
Sep 18, 2019 7.570 8.390 7.570 8.230 113,099 +0.72(+9.59%)
Sep 17, 2019 8.000 8.420 7.500 7.510 58,872 -0.43(-5.42%)
Sep 16, 2019 7.820 8.460 7.820 7.940 35,132 +0.04(+0.51%)
Sep 13, 2019 8.260 8.260 7.780 7.900 44,700 -0.28(-3.46%)
Sep 12, 2019 8.080 8.313 7.565 8.183 37,240 +0.16(+2.03%)
Sep 11, 2019 7.340 8.200 7.320 8.020 52,699 +0.70(+9.56%)
Sep 10, 2019 7.740 7.930 7.320 7.320 34,459 -0.42(-5.43%)
Sep 09, 2019 7.750 8.320 7.360 7.740 82,177 +0.01(+0.13%)
Sep 06, 2019 7.060 8.240 7.060 7.730 59,900 +0.68(+9.65%)
Sep 05, 2019 6.720 7.910 6.720 7.050 48,509 +0.28(+4.14%)
Sep 04, 2019 7.210 7.350 6.175 6.770 67,206 -0.33(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.